台通 (8011)-新光-桃園券商分點個股進出

台股 » 個股 » 台通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台通

(8011)

可現股當沖

股價
25.20
漲跌
▼0.80
漲幅
-3.08%
成交量
7,353張
產業
上市通信網路類股▼2.01%
189人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台通 (8011)籌碼相關－新光-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	13.7	25.39	2.2	25.23	25.20	11.5	11,764	0.10%
2024/04/15	15	26.07	16	26.31	26.00	-1	11,791	-0.01%
2024/04/12	44	26.22	48	26.37	26.15	-4	11,923	-0.03%
2024/04/11	102.5	25.73	83	25.59	25.75	19.5	11,938	0.16%	大買/
2024/04/10	4	24.38	3	24.45	24.50	1	11,637	0.01%
2024/04/09	24	24.88	11	24.99	24.75	13	11,670	0.11%
2024/04/08	14	24.51	51	24.55	24.40	-37	11,664	-0.32%
2024/04/03	30	23.20	0	0.00	23.30	30	11,820	0.25%
2024/04/02	27	23.54	18	23.29	23.40	9	12,017	0.08%
2024/04/01	3	23.98	0	0.00	23.75	3	11,984	0.03%
2024/03/29	12	24.18	19	23.87	23.75	-7	11,996	-0.06%
2024/03/28	11	23.71	37	24.02	23.65	-26	12,109	-0.21%
2024/03/27	79	23.53	61	23.73	23.55	18	12,098	0.15%
2024/03/26	57	24.06	25	24.27	23.40	32	12,094	0.26%
2024/03/25	8.1	25.42	7	25.31	25.20	1.1	12,088	0.01%
2024/03/22	16	25.07	14	25.21	24.90	2	12,232	0.02%
2024/03/21	17	25.91	16	25.74	25.60	1	12,191	0.01%
2024/03/20	49	25.66	46	25.32	25.40	3	12,186	0.02%
2024/03/19	118	26.39	115.3	26.38	25.95	2.7	12,325	0.02%	大買/大賣/
2024/03/18	81.2	25.61	65	25.33	25.35	16.2	12,262	0.13%
2024/03/15	16.1	28.00	11	28.00	28.00	5.1	12,625	0.04%
2024/03/14	62.2	31.94	131	31.30	31.10	-68.8	12,670	-0.54%	大賣/
2024/03/13	307.1	33.09	209.8	32.86	32.95	97.3	12,421	0.78%	大買/大賣/
2024/03/12	37	32.11	34	32.75	33.55	3	11,124	0.03%
2024/03/11	11	29.83	80	30.39	30.50	-69	10,626	-0.65%
2024/03/08	58	27.82	59	28.09	27.75	-1	10,468	-0.01%
2024/03/07	82.5	27.92	23	27.60	27.00	59.5	10,180	0.58%
2024/03/06	164.7	29.54	89	29.65	29.20	75.7	9,852	0.77%	大買/
2024/03/05	73.5	28.70	100	28.21	29.25	-26.5	8,938	-0.30%
2024/03/04	56	25.11	43	25.45	26.60	13	8,323	0.16%
2024/03/01	19	23.51	127	24.16	24.20	-108	8,062	-1.34%	大賣/鉅額交易
2024/02/29	5	23.43	2	23.38	23.40	3	7,924	0.04%
2024/02/27	10	23.58	106	23.69	23.70	-96	7,886	-1.22%	大賣/
2024/02/26	18	23.88	1	23.85	23.50	17	7,890	0.22%
2024/02/23	19	24.42	24	24.16	23.90	-5	7,900	-0.06%
2024/02/22	21	23.88	107	23.81	23.80	-86	7,902	-1.09%	大賣/
2024/02/21	5	23.99	8	24.33	24.00	-3	7,868	-0.04%
2024/02/20	14	23.91	1	23.55	23.95	13	7,801	0.17%
2024/02/19	13	24.30	32	24.49	24.65	-19	7,654	-0.25%
2024/02/16	6	23.63	0	0.00	23.70	6	7,530	0.08%
2024/02/15	19	24.16	42	24.40	23.80	-23	7,517	-0.31%
2024/02/05	106	23.69	142	23.85	24.15	-36	7,435	-0.48%	大買/大賣/
2024/02/02	0	0.00	6	23.08	23.40	-6	7,312	-0.08%
2024/02/01	28.3	22.99	7	22.78	22.60	21.3	7,361	0.29%
2024/01/31	5.2	23.91	16	24.17	24.45	-10.8	7,109	-0.15%
2024/01/30	23	23.69	6	23.97	23.65	17	7,002	0.24%
2024/01/29	44.3	23.14	51	23.19	23.65	-6.7	6,916	-0.10%
2024/01/26	2	22.75	5.2	22.77	22.55	-3.2	6,855	-0.05%
2024/01/25	0	0.00	2	22.80	22.55	-2	6,862	-0.03%
2024/01/24	32	23.29	30	22.60	22.55	2	6,830	0.03%
2024/01/23	8	22.91	0	0.00	22.65	8	6,801	0.12%
2024/01/22	5	23.15	9	23.23	23.10	-4	6,754	-0.06%
2024/01/19	3	23.05	6	23.05	22.95	-3	6,692	-0.04%
2024/01/18	34	23.13	30	23.21	22.95	4	6,652	0.06%
2024/01/17	11	22.64	13	22.88	22.80	-2	6,572	-0.03%
2024/01/16	1	22.45	20	22.45	22.45	-19	6,513	-0.29%
2024/01/15	3	22.42	11	22.47	22.30	-8	6,476	-0.12%
2024/01/12	0	0.00	1	22.15	21.60	-1	6,449	-0.02%
2024/01/11	7	21.71	2	22.00	21.95	5	6,412	0.08%
2024/01/10	53	22.33	33	22.69	21.75	20	6,360	0.31%
2024/01/09	109	21.81	72	21.70	21.60	37	6,200	0.60%	大買/
2024/01/08	31	23.62	38	23.21	22.60	-7	6,059	-0.12%
2024/01/05	79	24.64	68	24.80	24.65	11	5,793	0.19%
2024/01/04	62	24.14	41	24.30	23.90	21	5,504	0.38%
2024/01/03	14	24.07	7	23.83	24.00	7	5,440	0.13%
2024/01/02	24	24.34	44	24.24	24.30	-20	5,376	-0.37%
2023/12/29	52	24.08	79	24.41	24.20	-27	5,264	-0.51%
2023/12/28	46	23.99	6	23.95	23.90	40	4,999	0.80%
2023/12/27	11	23.16	2	23.28	23.10	9	4,838	0.19%
2023/12/26	0	0.00	12	23.08	23.20	-12	4,801	-0.25%
2023/12/25	32	23.55	71	23.54	22.90	-39	4,752	-0.82%
2023/12/22	34.3	23.34	14.1	23.41	23.30	20.2	4,576	0.44%
2023/12/21	33	23.35	21	23.31	23.25	12	4,517	0.27%
2023/12/20	68	23.45	55	23.31	23.35	13	4,422	0.29%
2023/12/19	30.1	22.77	32	22.87	23.35	-1.9	4,249	-0.05%
2023/12/18	27	22.36	27	22.24	22.15	0	4,033	0.00%
2023/12/15	71.2	22.64	17	22.52	22.40	54.2	3,973	1.37%
2023/12/14	45	23.24	5	23.04	22.70	40	3,887	1.03%
2023/12/13	270	23.76	122.1	23.50	23.95	147.9	3,603	4.10%	大買/大賣/鉅額交易
2023/12/12	77	23.69	96.2	23.88	23.75	-19.2	3,226	-0.60%
2023/12/11	1	21.80	6	22.00	22.35	-5	2,403	-0.21%
2023/12/08	12	20.39	0	0.00	20.35	12	2,314	0.52%
2023/12/07	0.6	20.54	13	20.17	20.20	-12.4	2,223	-0.56%
2023/12/06	5	20.50	20	20.32	20.25	-15	2,175	-0.69%
2023/12/05	2	19.60	10	20.00	20.10	-8	2,119	-0.38%
2023/12/04	2	20.00	3	20.07	19.70	-1	2,090	-0.05%
2023/12/01	12	19.82	7	19.88	19.70	5	2,059	0.24%
2023/11/30	12.5	19.81	1	19.90	19.85	11.5	2,039	0.56%
2023/11/29	4	19.66	6	19.60	19.55	-2	2,034	-0.10%
2023/11/28	6	19.68	2	19.60	19.60	4	2,036	0.20%
2023/11/27	2	19.55	5	19.50	19.45	-3	2,028	-0.15%
2023/11/24	7	19.41	0	0.00	19.55	7	2,019	0.35%
2023/11/22	15	19.58	18	19.88	19.95	-3	1,929	-0.16%
2023/11/21	16.2	19.53	20	19.41	19.40	-3.8	1,855	-0.20%
2023/11/20	1	18.95	3	18.95	18.80	-2	1,715	-0.12%
2023/11/17	0.3	18.75	2	18.75	18.45	-1.7	1,693	-0.10%
2023/11/16	7	18.59	1	18.55	18.45	6	1,678	0.36%
2023/11/15	43	18.93	40	18.59	18.40	3	1,664	0.18%
2023/11/14	19	18.79	4	18.23	18.75	15	1,621	0.92%
2023/11/13	1	17.25	1	17.80	17.75	0	1,502	0.00%
2023/11/10	4	17.49	6	18.30	17.45	-2	1,478	-0.14%
2023/11/09	51	18.39	42.5	18.54	18.40	8.5	1,421	0.60%
2023/11/08	0.1	17.35	0	0.00	17.30	0.1	1,274	0.01%
2023/11/07	1	17.70	0	0.00	17.50	1	1,283	0.08%
2023/11/06	1	17.85	0	0.00	17.85	1	1,291	0.08%
2023/11/03	4	17.99	0	0.00	17.75	4	1,291	0.31%
2023/11/02	0	17.70	0	0.00	17.35	0	1,280	0.00%
2023/11/01	0	0.00	2	16.90	16.80	-2	1,252	-0.16%
2023/10/31	0	0.00	4	17.06	16.70	-4	1,250	-0.32%
2023/10/30	0.1	17.50	0	0.00	17.45	0.1	1,242	0.00%
2023/10/26	1	18.10	0	0.00	17.90	1	1,257	0.08%
2023/10/25	0	0.00	1	18.20	18.15	-1	1,252	-0.08%
2023/10/18	0	0.00	5	17.40	17.50	-5	1,261	-0.40%
2023/10/17	0	0.00	4	18.00	17.95	-4	1,253	-0.32%
2023/10/16	0	0.00	4	18.10	18.20	-4	1,308	-0.31%
2023/10/13	3	18.55	0	0.00	18.50	3	1,373	0.22%
2023/10/12	13	18.39	0	0.00	18.40	13	1,465	0.89%
2023/10/11	15	18.93	5	18.85	18.15	10	1,487	0.67%
2023/10/06	0	0.00	2	19.08	19.30	-2	1,476	-0.14%
2023/10/05	6	19.23	0	0.00	19.15	6	1,472	0.41%
2023/10/04	3	18.90	3	18.87	18.85	0	1,425	0.00%
2023/10/03	18	19.26	22	19.30	19.20	-4	1,421	-0.28%
2023/10/02	2	18.50	0	0.00	18.55	2	1,391	0.14%
2023/09/28	2	18.30	0	0.00	18.30	2	1,404	0.14%
2023/09/27	0	18.30	0	0.00	18.30	0	1,418	0.00%
2023/09/25	5	18.48	0	0.00	18.25	5	1,422	0.35%
2023/09/22	0	0.00	1	18.75	18.75	-1	1,412	-0.07%
2023/09/21	2	18.88	10	18.73	18.80	-8	1,410	-0.57%
2023/09/20	1	19.30	2	19.00	18.95	-1	1,411	-0.07%
2023/09/19	3	19.53	2	19.83	19.50	1	1,393	0.07%
2023/09/15	6	19.62	5	19.75	19.25	1	1,291	0.08%
2023/09/14	0	0.00	5	19.08	19.05	-5	1,226	-0.41%
2023/09/13	4	18.64	1	18.60	18.65	3	1,190	0.25%
2023/09/12	2	18.33	3	18.30	18.40	-1	1,156	-0.09%
2023/09/11	2	18.15	2	18.10	17.90	0	1,149	0.00%
2023/09/08	3	17.85	0	0.00	17.80	3	1,160	0.26%
2023/09/06	4	18.00	0	0.00	18.10	4	1,243	0.32%
2023/09/05	0	0.00	5	18.05	17.95	-5	1,259	-0.40%
2023/09/04	0	0.00	5	18.15	18.10	-5	1,311	-0.38%
2023/08/30	0	0.00	1	18.30	18.15	-1	1,464	-0.07%
2023/08/29	2	18.15	0	0.00	18.10	2	1,489	0.13%
2023/08/28	0	0.00	5	18.01	17.85	-5	1,533	-0.33%
2023/08/25	10	17.68	0	0.00	17.75	10	1,603	0.62%
2023/08/23	0	0.00	4	17.05	17.10	-4	1,836	-0.22%
2023/08/18	2	16.55	0	0.00	16.55	2	2,010	0.10%
2023/08/17	11	16.35	10	16.65	16.70	1	2,048	0.05%
2023/08/16	0	16.65	0	0.00	16.35	0	2,111	0.00%
2023/08/10	0	0.00	10	16.85	16.65	-10	2,409	-0.42%
2023/08/07	2	16.95	0	0.00	17.05	2	2,874	0.07%
2023/08/01	0	17.55	0	17.53	17.40	0	2,874	0.00%
2023/07/31	0	17.17	1	17.65	17.35	-1	2,867	-0.03%
2023/07/27	10	17.05	0	0.00	17.05	10	2,865	0.35%
2023/07/26	4	16.79	0	0.00	16.70	4	2,879	0.14%
2023/07/25	3	16.85	0	0.00	16.95	3	2,923	0.10%
2023/07/24	0	0.00	17	16.94	16.85	-17	2,980	-0.57%
2023/07/20	0	0.00	1	17.85	17.80	-1	2,948	-0.03%
2023/07/19	4	17.63	5	18.32	17.55	-1	2,935	-0.03%
2023/07/18	8	19.02	19	18.79	18.65	-11	2,872	-0.38%
2023/07/17	46	19.83	36	19.71	19.80	10	2,809	0.36%
2023/07/14	6	18.82	0	0.00	19.00	6	2,717	0.22%
2023/07/10	0	0.00	10	18.68	18.80	-10	2,668	-0.37%
2023/07/05	0	0.00	7	18.80	18.65	-7	2,619	-0.27%
2023/07/04	2	18.70	0	0.00	18.65	2	2,601	0.08%
2023/07/03	3	18.82	1	18.65	18.65	2	2,590	0.08%
2023/06/29	0	0.00	3	18.05	18.10	-3	2,554	-0.12%
2023/06/28	3	17.97	0	0.00	18.00	3	2,540	0.12%
2023/06/21	1	18.00	0	0.00	17.90	1	2,501	0.04%
2023/06/20	5	18.10	0	0.00	18.05	5	2,490	0.20%
2023/06/19	2.1	17.65	0	0.00	17.80	2.1	2,477	0.08%
2023/06/14	1	17.40	0	0.00	17.50	1	2,439	0.04%
2023/06/13	1	17.95	1	17.70	17.55	0	2,420	0.00%
2023/06/12	2	18.00	34	18.03	17.70	-32	2,399	-1.33%
2023/06/09	1	18.95	0	0.00	19.25	1	2,329	0.04%
2023/06/08	4	18.94	3	19.18	18.75	1	2,299	0.04%
2023/06/07	27	19.99	26	20.18	19.80	1	2,243	0.04%
2023/06/06	0	0.00	5	19.60	19.60	-5	2,118	-0.24%
2023/06/05	0	0.00	1	19.55	19.55	-1	2,077	-0.05%
2023/06/02	0	0.00	0.2	19.63	19.55	-0.2	2,049	-0.01%
2023/06/01	11.2	19.63	2	19.50	19.50	9.2	2,016	0.46%
2023/05/31	25	19.90	21	19.81	19.90	4	1,945	0.21%
2023/05/30	81	19.51	82.2	19.80	19.95	-1.2	1,860	-0.06%
2023/05/29	20	18.76	22	18.66	18.65	-2	1,631	-0.12%
2023/05/26	2	18.08	0	0.00	18.05	2	1,587	0.13%
2023/05/25	83	18.75	75.3	18.74	18.65	7.7	1,532	0.50%
2023/05/24	4	17.76	1	18.00	18.20	3	1,440	0.21%
2023/05/23	18	18.13	6.2	17.95	18.00	11.8	1,384	0.85%
2023/05/22	0	0.00	0.2	18.10	18.25	-0.2	1,345	-0.01%
2023/05/19	1	17.65	75	17.80	17.70	-74	1,279	-5.78%
2023/05/18	82.2	18.03	1.8	17.87	17.70	80.4	1,238	6.50%
2023/05/17	1	17.75	78.1	17.59	17.85	-77.1	1,161	-6.63%
2023/05/16	80	17.92	5.1	17.84	17.85	74.9	1,078	6.94%
2023/05/15	8	17.43	11.3	17.30	17.40	-3.3	943	-0.35%
2023/05/12	13	15.90	11	16.22	16.55	2	664	0.30%
2023/05/11	1	15.65	0	0.00	15.05	1	529	0.19%
2023/05/09	0	15.15	0	0.00	15.00	0	449	0.01%
2023/05/04	1	15.40	0	0.00	15.30	1	426	0.23%
2023/05/03	1	15.70	0.2	15.80	15.45	0.8	417	0.20%
2023/05/02	18	15.64	0	0.00	15.40	18	402	4.47%
2023/04/28	10	15.72	8	15.75	15.50	2	382	0.52%
2023/04/25	0	15.10	0	0.00	14.90	0	252	0.00%
2023/04/24	0.2	15.25	0	0.00	15.05	0.2	250	0.07%
2023/04/20	0	15.40	0	0.00	15.05	0	248	0.00%
2023/04/19	0	15.96	0	0.00	15.60	0	239	0.00%
2023/04/18	1	15.65	1	15.65	15.50	0	230	0.00%
2023/04/11	1	15.35	0	0.00	15.20	1	191	0.52%
2023/04/10	0	14.98	0	0.00	14.95	0	183	0.00%
2023/04/06	0	0.00	1	14.80	14.85	-1	178	-0.56%
2023/03/28	0	14.78	0	0.00	14.45	0	178	0.00%
2023/03/27	1	14.70	0	0.00	14.85	1	178	0.56%
2023/03/17	0	14.55	0	0.00	14.30	0	176	0.00%
2023/03/16	0.1	14.40	0	0.00	14.15	0.1	177	0.06%
2023/03/14	0	14.80	0	0.00	14.55	0	185	0.00%
2023/03/10	0	15.05	0	0.00	14.60	0	235	0.00%
2023/03/09	0	15.10	0	0.00	14.80	0	239	0.00%
2023/03/08	0	15.10	0	0.00	14.95	0	247	0.00%
2023/03/07	2	15.00	0	0.00	15.00	2	274	0.73%
2023/03/06	0	14.85	0	0.00	14.85	0	268	0.00%
2023/03/03	0.1	14.90	0	0.00	14.75	0.1	266	0.02%
2023/03/01	0	14.75	0	0.00	14.65	0	265	0.00%
2023/02/23	0	14.80	0	0.00	14.60	0	263	0.00%
2023/02/15	0	14.45	0	0.00	14.35	0	272	0.00%
2023/02/09	1	14.55	0	14.55	14.50	1	279	0.36%
2023/02/07	0	14.63	0	0.00	14.55	0	280	0.00%
2023/02/06	0.2	14.60	0	0.00	14.55	0.2	283	0.07%
2023/02/03	0.2	14.60	0	0.00	14.50	0.2	284	0.07%
2023/02/02	0	0.00	0	14.60	14.55	0	284	0.00%
2023/02/01	1	14.35	0	0.00	14.35	1	283	0.35%
2023/01/13	2	14.00	0	0.00	14.00	2	286	0.70%
2023/01/10	0	14.50	0	0.00	14.40	0	288	0.00%
2022/12/23	0	14.35	0	0.00	14.30	0	322	0.00%
2022/12/19	0	0.00	1	14.60	14.50	-1	340	-0.29%
2022/12/14	0	0.00	1	14.90	14.90	-1	343	-0.29%
2022/12/13	0	0.00	0	14.85	14.70	0	343	0.00%
2022/12/09	0	0.00	0	15.15	14.90	0	346	0.00%
2022/12/08	0	0.00	1	15.10	15.15	-1	347	-0.29%
2022/12/07	0	0.00	2	15.40	15.15	-2	348	-0.57%
2022/12/06	0	0.00	12	15.20	15.15	-12	349	-3.43%
2022/12/05	3	15.35	1	15.50	15.40	2	373	0.54%
2022/12/02	21	15.49	9	15.70	15.55	12	366	3.27%
2022/11/30	0	0.00	2	15.20	14.95	-2	328	-0.61%
2022/11/29	2	15.15	0	0.00	14.95	2	328	0.61%
2022/11/23	0	14.30	0	0.00	14.05	0	325	0.00%
2022/11/17	1	14.60	0	0.00	14.55	1	352	0.28%
2022/11/15	0.1	14.40	0	14.30	14.30	0.1	354	0.03%
2022/11/02	0	0.00	2	14.20	14.20	-2	732	-0.27%
2022/10/28	0	13.85	0	0.00	13.65	0	867	0.00%
2022/10/26	0	13.85	0	0.00	13.75	0	867	0.00%
2022/10/25	0	0.00	1	13.85	13.85	-1	869	-0.11%
2022/10/20	0	13.95	0	0.00	13.95	0	874	0.00%
2022/10/19	0	14.45	0	0.00	14.15	0	875	0.00%
2022/10/18	0	0.00	0	14.40	14.20	0	875	0.00%
2022/10/04	0	0.00	0	14.70	14.55	0	885	0.00%
2022/10/03	0	0.00	0	14.25	14.40	0	884	0.00%
2022/09/19	0.1	15.55	0	0.00	15.40	0.1	936	0.01%
2022/09/15	0	16.30	0	0.00	16.00	0	936	0.00%
2022/09/14	0	16.10	0	0.00	16.10	0	935	0.00%
2022/09/12	16	16.18	16	16.10	16.20	0	938	0.00%
2022/09/06	0.2	15.55	0	0.00	15.30	0.2	925	0.02%
2022/09/02	0	0.00	2	16.33	16.25	-2	932	-0.21%
2022/08/29	0	16.05	0	0.00	15.95	0	1,132	0.00%
2022/08/24	1	16.20	0	0.00	16.10	1	1,113	0.09%
2022/08/18	0	16.35	3	16.35	16.30	-3	1,103	-0.27%
2022/08/17	0	0.00	17	16.00	16.05	-17	1,095	-1.55%
2022/08/16	25	16.36	7	16.51	16.25	18	1,100	1.64%
2022/08/15	1	16.20	1	16.25	16.20	0	1,077	0.00%
2022/08/11	1	16.65	1	16.40	16.40	0	1,047	0.00%
2022/08/10	8	16.96	50	16.62	16.85	-42	1,009	-4.16%
2022/08/09	52	16.46	5	16.61	16.30	47	862	5.45%
2022/08/08	13	15.87	13	16.28	16.10	0	760	0.00%
2022/08/05	2	14.98	4	14.95	14.90	-2	654	-0.31%
2022/08/02	0.1	14.75	0	0.00	14.50	0.1	636	0.01%
2022/07/29	0.1	14.60	0	0.00	14.60	0.1	637	0.01%
2022/07/28	0.1	14.65	0	0.00	14.40	0.1	639	0.02%
2022/07/25	0.1	14.87	0	0.00	14.60	0.1	642	0.01%
2022/07/22	0	0.00	1	14.65	14.40	-1	642	-0.16%
2022/07/20	0	14.50	0	0.00	14.25	0	646	0.01%
2022/07/15	0	14.70	0	0.00	14.30	0	646	0.01%
2022/07/13	1	14.05	0	0.00	13.95	1	646	0.15%
2022/07/08	0	0.00	1	14.45	14.25	-1	645	-0.15%
2022/07/07	0	0.00	2	14.05	14.05	-2	631	-0.32%
2022/07/06	2	13.83	0	0.00	13.50	2	624	0.32%
2022/07/01	0	0.00	1	14.00	13.75	-1	625	-0.16%
2022/06/20	0.1	15.65	0	0.00	14.70	0.1	712	0.02%
2022/06/17	0.1	15.30	0	0.00	15.40	0.1	710	0.01%
2022/06/15	0	0.00	1	15.70	15.60	-1	705	-0.14%
2022/06/10	0.1	16.30	0	0.00	16.15	0.1	696	0.01%
2022/06/08	15	16.65	15	16.85	16.45	0	685	0.00%
2022/06/07	2	16.60	4	16.66	16.70	-2	635	-0.31%
2022/05/30	0	16.10	0	0.00	16.15	0	559	0.00%
2022/05/24	3	16.43	0	0.00	16.10	3	590	0.51%
2022/05/23	1	15.95	0	0.00	15.95	1	571	0.17%
2022/05/13	0	0.00	0	15.30	15.20	0	592	0.00%
2022/05/12	0.1	15.15	0	0.00	14.90	0.1	597	0.02%
2022/05/09	1	15.35	0	0.00	15.25	1	609	0.16%
2022/05/06	0	0.00	0	15.98	15.90	0	640	0.00%
2022/04/27	0	15.60	0	0.00	15.60	0	710	0.00%
2022/04/25	0	0.00	5	15.86	15.90	-5	710	-0.70%
2022/04/21	0	0.00	17	16.76	16.60	-17	731	-2.32%
2022/04/20	17	16.60	0	0.00	16.70	17	740	2.29%
2022/04/18	0	16.43	0	0.00	16.30	0	796	0.00%
2022/04/11	0	0.00	1	16.55	16.40	-1	1,258	-0.08%
2022/04/06	0	0.00	2	17.05	17.00	-2	1,280	-0.16%
2022/03/30	0	17.80	0	0.00	17.60	0	1,385	0.00%
2022/03/29	0	0.00	3	17.73	17.60	-3	1,390	-0.22%
2022/03/28	0	0.00	2	17.75	17.75	-2	1,395	-0.14%
2022/03/25	4	18.43	0	0.00	18.40	4	1,390	0.29%
2022/03/21	0	17.35	0	0.00	17.30	0	1,385	0.00%
2022/03/18	0	17.30	0	0.00	17.30	0	1,412	0.00%
2022/03/17	0	17.30	0	0.00	17.25	0	1,483	0.00%
2022/03/16	0	16.88	0	0.00	17.00	0	1,491	0.00%
2022/03/15	1	16.60	0	0.00	16.65	1	1,539	0.07%
2022/03/14	0	17.20	0	0.00	17.15	0	1,547	0.00%
2022/03/11	0.1	17.30	0	0.00	17.05	0.1	1,563	0.00%
2022/03/10	0	17.00	0	0.00	17.10	0	1,575	0.00%
2022/03/09	0	16.80	0	0.00	16.80	0	1,609	0.00%
2022/03/08	0	16.78	0	0.00	16.50	0	1,633	0.00%
2022/03/07	1	17.00	0	0.00	16.70	1	1,656	0.06%
2022/02/25	0	17.95	0	0.00	17.85	0	1,860	0.00%
2022/02/21	0	18.99	0	0.00	18.90	0	2,473	0.00%
2022/02/18	0	18.90	0	0.00	18.85	0	2,818	0.00%
2022/02/17	0	18.95	0	0.00	18.65	0	3,050	0.00%
2022/02/16	1	18.70	1	18.70	18.70	0	3,086	0.00%
2022/02/14	0	18.76	1	18.45	18.40	-1	3,150	-0.03%
2022/02/11	0	18.95	0	0.00	18.90	0	3,156	0.00%
2022/02/08	1	18.80	0	0.00	19.10	1	3,187	0.03%
2022/02/07	1	18.90	0	0.00	18.95	1	3,263	0.03%
2022/01/26	0	0.00	1	17.70	17.55	-1	3,223	-0.03%
2022/01/24	0	18.20	0	0.00	18.05	0	3,268	0.00%
2022/01/14	1	19.00	3	18.70	18.70	-2	3,474	-0.06%
2022/01/13	1	19.30	0	0.00	19.15	1	3,459	0.03%
2022/01/12	0	0.00	1	19.35	19.30	-1	3,455	-0.03%
2022/01/11	4	19.80	4	19.86	19.40	0	3,449	0.00%
2022/01/07	1	19.45	2	19.40	19.35	-1	3,399	-0.03%
2022/01/06	4	20.04	3	20.05	20.05	1	3,368	0.03%
2022/01/05	44	20.54	43	20.95	20.55	1	3,336	0.03%
2022/01/04	0	0.00	3	19.60	19.55	-3	2,974	-0.10%
2021/12/30	1	19.85	1	20.05	19.85	0	2,979	0.00%
2021/12/29	1.1	20.00	0	0.00	20.05	1.1	2,998	0.04%
2021/12/28	3	20.15	0	0.00	19.95	3	3,005	0.10%
2021/12/27	3	19.97	4	20.10	20.30	-1	3,010	-0.03%
2021/12/24	0	0.00	0.3	19.45	19.40	-0.3	2,993	-0.01%
2021/12/23	0	0.00	4	19.45	19.40	-4	3,115	-0.13%
2021/12/21	4	19.29	3	19.10	19.25	1	3,747	0.03%
2021/12/20	3.4	19.44	0	0.00	19.35	3.4	3,769	0.09%
2021/12/17	2.1	19.89	2	19.65	19.70	0.1	3,756	0.00%
2021/12/16	1	19.95	0	0.00	20.20	1	3,742	0.03%
2021/12/15	0	0.00	5	19.90	19.95	-5	3,711	-0.13%
2021/12/14	4	19.68	1	19.80	19.60	3	3,700	0.08%
2021/12/13	2	20.20	11	20.43	20.30	-9	3,672	-0.25%
2021/12/10	5.1	19.52	10	19.40	19.55	-4.9	3,596	-0.14%
2021/12/09	28.1	19.79	19	20.02	19.50	9.1	3,581	0.25%
2021/12/08	0	0.00	10	19.35	19.40	-10	3,528	-0.28%
2021/12/07	3	19.25	0	19.35	19.25	3	3,516	0.09%
2021/12/03	0	0.00	7	19.31	19.35	-7	3,487	-0.20%
2021/12/02	2	19.25	5	19.20	19.00	-3	3,444	-0.09%
2021/12/01	10	19.80	0	0.00	19.80	10	3,415	0.29%
2021/11/30	14.1	19.82	4	19.81	19.60	10.1	3,383	0.30%
2021/11/26	2	19.33	1	20.20	19.55	1	3,297	0.03%
2021/11/25	4.2	20.49	4	20.40	20.30	0.2	3,245	0.01%
2021/11/24	0	0.00	5	20.27	20.90	-5	3,202	-0.16%
2021/11/23	27	21.52	25	21.58	20.00	2	3,118	0.06%
2021/11/22	10	20.90	3	20.90	20.90	7	2,772	0.25%
2021/11/19	3	19.00	1	19.75	19.00	2	2,662	0.08%
2021/11/18	11	19.93	7	20.02	19.65	4	2,605	0.15%
2021/11/17	82	20.95	129	21.25	21.10	-47	2,495	-1.88%	大賣/
2021/11/16	11	19.54	24.6	20.20	20.35	-13.6	2,149	-0.63%
2021/11/15	6	18.67	2	18.65	18.50	4	1,920	0.21%
2021/11/12	0	18.50	0	0.00	17.95	0	1,888	0.00%
2021/11/11	0	0.00	1	18.80	18.40	-1	1,879	-0.05%
2021/11/10	0	0.00	2	18.00	18.25	-2	1,834	-0.11%
2021/11/03	0	0.00	1	17.80	17.80	-1	1,713	-0.06%
2021/11/02	2	18.23	15	18.06	17.55	-13	1,882	-0.69%
2021/11/01	2	18.20	3	18.02	18.10	-1	1,863	-0.05%
2021/10/27	7	18.25	9	18.06	18.05	-2	1,815	-0.11%
2021/10/26	2	17.60	3	17.27	17.30	-1	1,740	-0.06%
2021/10/25	15	17.11	14	17.59	17.70	1	1,718	0.06%
2021/10/15	1.1	16.31	0	0.00	16.30	1.1	1,780	0.06%
2021/10/13	1	15.75	0	0.00	15.90	1	1,853	0.05%
2021/10/08	0	16.80	0	0.00	16.45	0	1,847	0.00%
2021/10/07	2	16.50	2	16.45	16.45	0	1,862	0.00%
2021/10/05	1	16.40	0	0.00	16.85	1	1,873	0.05%
2021/10/04	1	16.61	16	17.07	16.80	-15	1,858	-0.80%
2021/10/01	19	17.64	38	17.79	16.85	-19	1,834	-1.04%
2021/09/30	43	18.97	24	18.98	18.40	19	1,779	1.07%
2021/09/29	193	18.77	192	18.83	19.40	1	1,655	0.06%	大買/大賣/
2021/09/28	19	18.71	3	18.87	18.90	16	1,268	1.26%
2021/09/27	1	17.15	1	17.10	17.20	0	1,019	0.00%
2021/09/24	0	16.50	0	0.00	16.40	0	999	0.00%
2021/09/17	0	16.00	0	0.00	16.25	0	1,009	0.00%
2021/09/02	0	16.25	0	0.00	16.10	0	1,134	0.00%
2021/08/17	0	0.00	3	15.80	15.30	-3	1,299	-0.23%
2021/08/10	0	0.00	1	16.95	16.95	-1	1,322	-0.08%
2021/08/02	1	17.25	0	0.00	17.30	1	1,313	0.08%
2021/07/28	0	0.00	3	17.30	17.40	-3	1,349	-0.22%
2021/07/26	4	18.10	1	17.75	18.00	3	1,431	0.21%
2021/07/23	1	17.45	0	0.00	17.35	1	1,383	0.07%
2021/07/20	0	0.00	1	17.40	17.10	-1	1,436	-0.07%
2021/07/16	1	17.50	0	0.00	17.45	1	1,418	0.07%
2021/07/13	2	18.00	0	0.00	17.90	2	1,497	0.13%
2021/07/08	0	0.00	1	17.45	17.45	-1	1,564	-0.06%
2021/07/06	0	0.00	0	18.45	17.80	0	1,744	0.00%
2021/06/30	2	17.90	0	0.00	17.70	2	1,848	0.11%
2021/06/25	0	0.00	2	18.10	17.95	-2	1,907	-0.10%
2021/06/22	0	0.00	2	17.50	17.30	-2	1,916	-0.10%
2021/06/10	2	18.20	2	18.75	18.05	0	2,056	0.00%
2021/06/09	0	0.00	0	17.70	17.70	0	2,011	0.00%
2021/06/08	0.1	17.70	0	17.70	17.70	0.1	2,012	0.01%
2021/06/03	2	18.00	0	0.00	18.20	2	2,038	0.10%
2021/06/02	0.1	18.05	0	0.00	18.05	0.1	2,054	0.01%
2021/05/28	0	0.00	1	17.20	17.05	-1	1,941	-0.05%
2021/05/26	1	16.60	0	0.00	16.60	1	1,982	0.05%
2021/05/24	0	0.00	2	16.15	16.15	-2	2,025	-0.10%
2021/05/20	0.1	15.95	1	15.70	15.50	-0.9	2,066	-0.04%
2021/05/19	1	15.90	1	15.95	16.10	0	2,082	0.00%
2021/05/18	0	0.00	20	15.20	15.20	-20	2,119	-0.94%
2021/05/17	26	14.33	1	14.55	13.85	25	2,128	1.17%
2021/05/14	3.1	15.42	2	15.30	15.35	1.1	2,105	0.05%
2021/05/13	4	15.00	7	14.84	15.60	-3	2,136	-0.14%
2021/05/12	2.2	16.43	1	16.25	15.30	1.2	2,127	0.05%
2021/05/11	8	17.18	8	17.49	16.90	0	2,091	0.00%
2021/05/10	5	18.70	12	19.03	18.55	-7	2,068	-0.34%
2021/05/06	3	18.35	15	18.45	18.10	-12	2,078	-0.58%
2021/05/05	0	0.00	7	18.00	18.30	-7	2,109	-0.33%
2021/05/04	13	18.58	0	0.00	18.50	13	2,118	0.61%
2021/05/03	8.1	20.44	0	0.00	20.10	8.1	2,099	0.39%
2021/04/29	5	21.93	0	0.00	21.80	5	2,072	0.24%
2021/04/28	10	22.14	15	22.00	22.15	-5	2,133	-0.23%
2021/04/27	5	21.25	0	0.00	21.80	5	2,287	0.22%
2021/04/23	3	21.15	0	0.00	21.05	3	2,492	0.12%
2021/04/22	11	21.91	0	0.00	21.00	11	2,559	0.43%
2021/04/21	3	22.55	0	0.00	22.15	3	2,712	0.11%
2021/04/20	2	22.00	2	22.38	22.55	0	2,756	0.00%
2021/04/16	6	22.35	13	22.17	22.40	-7	2,933	-0.24%
2021/04/15	1	21.95	4	21.50	21.70	-3	2,975	-0.10%
2021/04/14	7	21.36	1	20.85	21.35	6	3,042	0.20%
2021/04/13	6	22.02	3	22.17	21.70	3	3,216	0.09%
2021/04/12	4	22.50	14	21.78	22.50	-10	3,698	-0.27%
2021/04/09	6	21.01	0	0.00	21.00	6	3,943	0.15%
2021/04/08	1	21.55	5	21.35	21.45	-4	4,080	-0.10%
2021/04/07	0	0.00	2	20.85	20.85	-2	4,044	-0.05%
2021/04/06	5	20.65	0	0.00	20.70	5	4,058	0.12%
2021/03/31	0	20.71	2	21.00	20.70	-2	4,129	-0.05%
2021/03/30	0	20.60	0	0.00	20.65	0	4,139	0.00%
2021/03/29	0	0.00	1	20.85	20.75	-1	4,177	-0.02%
2021/03/26	1	20.75	0	0.00	20.75	1	4,279	0.02%
2021/03/25	0	21.90	2	21.00	20.80	-2	4,364	-0.05%
2021/03/23	0	22.05	0	0.00	21.00	0	4,956	0.00%
2021/03/22	1	21.55	0	0.00	21.50	1	5,019	0.02%
2021/03/19	0	20.95	0	0.00	21.00	0	5,041	0.00%
2021/03/17	10	21.84	1	21.40	21.50	9	5,257	0.17%
2021/03/16	0	21.24	0	0.00	20.75	0	5,356	0.00%
2021/03/12	1	20.90	0	0.00	20.95	1	5,598	0.02%
2021/03/11	0	22.00	0	0.00	20.95	0	5,712	0.00%
2021/03/10	0	20.76	0	0.00	20.65	0	5,896	0.00%
2021/03/09	1	20.70	0	0.00	20.50	1	5,936	0.02%
2021/03/08	1	21.40	4	21.59	21.00	-3	6,085	-0.05%
2021/03/05	0	21.75	0	0.00	21.75	0	6,305	0.00%
2021/03/03	0	21.80	0	0.00	22.15	0	6,453	0.00%
2021/03/02	3	22.60	0	0.00	21.70	3	6,534	0.05%
2021/02/26	2	22.25	0	0.00	22.20	2	6,631	0.03%
2021/02/25	2	22.05	2	22.15	22.15	0	6,623	0.00%
2021/02/23	0	0.00	3	22.70	22.70	-3	6,696	-0.04%
2021/02/22	1	22.40	1	22.60	22.60	0	6,703	0.00%
2021/02/19	0	22.60	0	0.00	22.15	0	6,744	0.00%
2021/02/18	3	22.50	0	0.00	22.20	3	6,891	0.04%
2021/02/02	10	20.25	0	0.00	20.80	10	7,125	0.14%
2021/02/01	10	20.35	0	0.00	19.80	10	7,107	0.14%
2021/01/29	0	20.75	1	20.80	20.30	-1	7,088	-0.01%
2021/01/25	0	21.05	0	0.00	21.05	0	6,974	0.00%
2021/01/22	0	0.00	2	20.25	20.60	-2	6,934	-0.03%
2021/01/21	1	21.25	2	21.13	20.45	-1	6,910	-0.01%
2021/01/20	23	21.21	27	21.08	20.40	-4	6,827	-0.06%
2021/01/19	7	22.74	13	23.21	22.55	-6	6,622	-0.09%
2021/01/18	2	25.10	1	24.10	25.05	1	6,415	0.02%
2021/01/15	6	25.62	0	0.00	25.80	6	6,354	0.09%
2021/01/14	10	26.75	1	27.00	26.60	9	6,273	0.14%
2021/01/13	2	26.05	0	25.95	25.45	2	6,071	0.03%
2021/01/12	21	25.99	2	26.48	26.20	19	6,002	0.32%
2021/01/11	5	25.90	0	26.15	26.20	5	5,829	0.09%
2021/01/08	1	26.30	14	25.93	25.50	-13	5,736	-0.23%
2021/01/07	5	26.66	3.3	27.44	26.60	1.7	5,635	0.03%
2021/01/06	31.3	26.94	19	27.27	26.75	12.3	5,537	0.22%
2021/01/05	87	28.19	74	28.25	28.20	13	5,328	0.24%
2021/01/04	74	25.37	55	26.14	27.00	19	4,799	0.40%
2020/12/31	27	23.94	28	24.01	24.55	-1	4,407	-0.02%
2020/12/29	0	0.00	2	23.03	23.10	-2	4,210	-0.05%
2020/12/28	3	23.13	0	0.00	23.15	3	4,176	0.07%
2020/12/25	2	23.00	1	22.85	23.20	1	4,128	0.02%
2020/12/24	2	23.08	3	23.27	23.00	-1	4,072	-0.02%
2020/12/23	1	23.15	0	23.30	23.15	1	4,028	0.03%
2020/12/22	12	23.46	7	23.83	22.80	5	3,982	0.13%
2020/12/21	6	24.02	201	24.14	23.95	-195	3,881	-5.02%	大賣/鉅額交易
2020/12/18	13	23.98	48	24.38	24.25	-35	3,795	-0.92%
2020/12/17	36	23.71	35	23.79	23.80	1	3,543	0.03%
2020/12/16	3	22.20	10	22.58	22.35	-7	3,186	-0.22%
2020/12/15	9	22.19	5	22.30	21.90	4	3,101	0.13%
2020/12/14	10	22.86	42	22.64	22.65	-32	3,047	-1.05%
2020/12/11	4	21.59	7.2	22.23	22.00	-3.2	2,863	-0.11%
2020/12/10	9	22.19	0	0.00	21.95	9	2,791	0.32%
2020/12/09	11	21.64	14	21.76	22.45	-3	2,641	-0.11%
2020/12/08	19	21.63	40	21.44	21.55	-21	2,466	-0.85%
2020/12/07	10	21.01	13	20.67	21.40	-3	2,386	-0.13%
2020/12/04	57	20.68	10	20.78	20.75	47	2,269	2.07%
2020/12/03	9	19.86	3	20.20	19.60	6	2,102	0.29%
2020/12/02	31	20.41	13.4	20.28	19.90	17.6	2,081	0.85%
2020/12/01	14.4	19.69	59	20.04	20.50	-44.6	1,915	-2.33%
2020/11/30	184	19.05	4	19.29	19.35	180	1,680	10.71%	大買/鉅額交易
2020/11/27	0	0.00	1.2	18.72	18.75	-1.2	1,559	-0.08%
2020/11/26	7.2	18.30	9	18.49	18.80	-1.8	1,532	-0.12%
2020/11/25	30	18.07	1	18.15	18.40	29	1,433	2.02%
2020/11/24	7	18.26	12	18.01	18.00	-5	1,323	-0.38%
2020/11/23	6	18.59	5	18.59	18.35	1	1,303	0.08%
2020/11/20	1	17.95	5	18.25	17.95	-4	1,215	-0.33%
2020/11/19	0	0.00	1	18.00	18.00	-1	1,178	-0.08%
2020/11/18	34	17.97	5	17.85	17.95	29	1,158	2.50%
2020/11/17	19	18.66	11	18.78	18.30	8	1,088	0.73%
2020/11/16	6	18.44	12	17.78	19.00	-6	931	-0.64%
2020/11/13	52	17.22	40	17.33	17.30	12	726	1.65%
2020/11/12	4	16.95	4	16.95	16.70	0	591	0.00%
2020/11/10	0.1	15.55	0	0.00	15.60	0.1	549	0.02%
2020/11/06	0.1	15.60	0	0.00	15.40	0.1	552	0.01%
2020/11/05	0	0.00	1	15.65	15.50	-1	606	-0.16%
2020/11/04	1	15.60	0	0.00	15.65	1	611	0.16%
2020/11/03	0	0.00	1	15.65	15.60	-1	614	-0.16%
2020/10/29	0	0.00	3	15.57	15.60	-3	637	-0.47%
2020/10/26	4	16.35	0	0.00	16.30	4	636	0.63%
2020/10/23	0	0.00	2	16.40	16.50	-2	640	-0.31%
2020/09/24	0	0.00	5	16.85	16.45	-5	1,233	-0.41%
2020/09/21	0.1	17.95	0	0.00	17.70	0.1	1,540	0.00%
2020/09/03	0	0.00	1	17.70	17.70	-1	1,800	-0.06%
2020/08/27	0	0.00	1	17.50	17.50	-1	2,055	-0.05%
2020/08/17	11	17.39	12	17.65	17.65	-1	2,350	-0.04%
2020/08/13	0	0.00	2	17.00	17.05	-2	2,500	-0.08%
2020/08/11	1	17.55	0	0.00	17.10	1	2,893	0.03%
2020/07/31	0	18.10	0	0.00	17.65	0	3,361	0.00%
2020/07/22	5	18.69	0	0.00	18.60	5	3,729	0.13%
2020/07/13	0	0.00	2	18.85	18.85	-2	3,692	-0.05%
2020/07/10	0	0.00	1	18.95	19.10	-1	3,660	-0.03%
2020/07/09	2	19.95	2	19.95	19.80	0	3,635	0.00%
2020/07/08	1	20.00	1	20.20	19.85	0	3,600	0.00%
2020/07/07	9	20.12	3	19.92	20.00	6	3,563	0.17%
2020/07/06	5	20.67	4	20.35	20.75	1	3,495	0.03%
2020/07/01	15	19.81	9	19.86	19.20	6	3,230	0.19%
2020/06/30	28	19.44	102	19.04	19.65	-74	3,108	-2.38%	大賣/
2020/06/29	4	18.00	12	18.35	18.40	-8	2,947	-0.27%
2020/06/24	28	18.27	0	0.00	18.30	28	2,928	0.96%
2020/06/23	14	18.28	8	18.30	18.25	6	2,912	0.21%
2020/06/22	48	18.87	10	18.75	18.75	38	2,874	1.32%
2020/06/19	0	0.00	4	18.04	18.00	-4	2,770	-0.14%
2020/06/16	3	17.00	0	0.00	17.15	3	2,696	0.11%
2020/06/11	0	0.00	3	17.10	16.80	-3	2,698	-0.11%
2020/06/10	2	17.90	0	0.00	17.55	2	2,681	0.07%
2020/06/09	8	18.25	4	18.10	18.10	4	2,671	0.15%
2020/06/08	0	0.00	2	17.90	17.95	-2	2,567	-0.08%
2020/06/04	6	17.92	1	17.30	17.80	5	2,528	0.20%
2020/06/03	0	0.00	2	17.15	17.20	-2	2,440	-0.08%
2020/06/02	3	16.75	0	0.00	16.75	3	2,414	0.12%
2020/05/29	0	0.00	6	16.45	16.35	-6	2,374	-0.25%
2020/05/28	0	0.00	3	16.75	16.75	-3	2,357	-0.13%
2020/05/27	2	17.15	0	0.00	17.10	2	2,338	0.09%
2020/05/26	3	16.90	2	17.05	16.80	1	2,304	0.04%
2020/05/25	3	17.00	2	16.90	17.00	1	2,270	0.04%
2020/05/22	18	17.29	71	17.17	16.65	-53	2,221	-2.39%
2020/05/21	7	18.59	8	18.36	18.40	-1	2,064	-0.05%
2020/05/20	32	19.46	21	19.33	18.90	11	2,000	0.55%
2020/05/19	57	19.98	23	20.00	20.00	34	1,898	1.79%
2020/05/18	83	20.54	43	20.64	20.80	40	1,744	2.29%
2020/05/15	4	19.04	7	19.29	19.25	-3	1,489	-0.20%
2020/05/14	48	18.57	68	19.43	18.55	-20	1,337	-1.49%
2020/05/11	6	18.07	17	17.94	17.60	-11	1,079	-1.02%
2020/05/08	2	17.50	0	0.00	17.50	2	1,014	0.20%
2020/05/07	11	17.71	2	18.00	17.65	9	979	0.92%
2020/05/06	2	18.15	1	17.80	17.55	1	942	0.11%
2020/05/05	12	18.23	9	18.01	17.60	3	910	0.33%
2020/05/04	22	17.34	9	17.35	17.90	13	798	1.63%
2020/04/30	5	15.53	11	16.11	16.40	-6	694	-0.86%
2020/04/29	11	15.15	0	0.00	14.95	11	615	1.79%
2020/04/28	59	14.06	59	14.20	14.60	0	563	0.00%
2020/04/23	10	12.95	10	13.05	13.20	0	496	0.00%
2020/04/17	0	0.00	1	12.75	12.70	-1	502	-0.20%
2020/04/14	0	0.00	0.3	13.20	12.90	-0.3	499	-0.06%
2020/04/13	0	0.00	1	12.30	12.10	-1	499	-0.20%
2020/04/08	1	11.65	0	0.00	12.35	1	570	0.18%
2020/03/25	0	11.35	0	0.00	10.95	0	1,063	0.00%
2020/03/17	1	12.00	0	0.00	11.55	1	1,006	0.10%
2020/03/09	0	0.00	0.8	14.30	14.05	-0.8	936	-0.08%
2020/02/25	0	15.35	0	0.00	15.15	0	946	0.00%
2020/02/20	0	15.80	0	0.00	15.45	0	959	0.00%
2020/02/13	0	15.70	0	0.00	15.40	0	1,050	0.00%
2020/02/11	0	15.50	0	0.00	15.35	0	1,049	0.00%
2020/01/13	0	18.15	0	0.00	17.30	0	986	0.00%
2020/01/03	0	0.00	4	17.90	17.60	-4	956	-0.42%
2020/01/02	8	18.29	6	18.38	18.20	2	933	0.21%
2019/12/31	9	18.08	6	18.13	18.15	3	888	0.34%
2019/12/27	3	17.73	5	18.42	18.50	-2	808	-0.25%
2019/12/26	2	16.70	2	16.60	17.30	0	561	0.00%
2019/12/25	0	0.00	5	16.65	16.60	-5	400	-1.25%
2019/12/18	0	16.00	1	16.05	16.10	-1	554	-0.18%
2019/12/17	0	16.00	0	0.00	16.10	0	554	0.00%
2019/12/16	0	16.50	0	0.00	15.95	0	549	0.00%
2019/11/20	0	16.25	0	0.00	16.25	0	522	0.00%
2019/11/19	0	16.65	0	0.00	16.25	0	521	0.00%
2019/11/18	3	16.73	0	0.00	16.65	3	511	0.59%
2019/10/17	0	15.95	0	0.00	15.90	0	425	0.00%
2019/10/07	0	0.00	1	15.80	15.75	-1	430	-0.23%
2019/10/01	1	16.00	0	0.00	16.05	1	475	0.21%
2019/09/26	0	0.00	5	16.90	16.95	-5	441	-1.13%
2019/09/24	5	16.50	0	0.00	16.70	5	329	1.52%
2019/09/05	0	15.85	0	0.00	15.70	0	343	0.00%
2019/08/20	0	15.45	0	0.00	15.40	0	335	0.00%
2019/07/30	0	0.00	3	16.63	16.40	-3	373	-0.80%
2019/07/26	3	16.75	2	16.75	16.70	1	388	0.26%
2019/07/25	2	16.90	0	0.00	16.90	2	390	0.51%
2019/07/16	1	17.00	0	0.00	17.05	1	418	0.24%
2019/07/02	0	0.00	1	16.35	16.30	-1	621	-0.16%
2019/06/27	0	0.00	1	16.50	16.55	-1	722	-0.14%
2019/06/21	1	17.10	0	0.00	17.25	1	746	0.13%
2019/06/03	0	0.00	4	15.95	15.95	-4	899	-0.44%
2019/05/30	0	0.00	3	15.90	15.95	-3	940	-0.32%
2019/05/29	0	0.00	1	15.85	15.85	-1	948	-0.11%
2019/05/28	0	0.00	2	15.75	15.75	-2	954	-0.21%
2019/05/27	2	15.85	0	0.00	15.85	2	973	0.21%
2019/05/24	0	0.00	3	15.75	15.70	-3	981	-0.31%
2019/05/23	0	0.00	1	15.65	15.50	-1	990	-0.10%
2019/05/22	2	15.80	0	0.00	15.80	2	1,025	0.20%
2019/05/09	0.1	17.60	0	0.00	17.50	0.1	1,137	0.01%
2019/05/02	0	0.00	2	19.10	18.95	-2	1,352	-0.15%
2019/04/22	0	0.00	1	19.05	19.10	-1	1,308	-0.08%
2019/04/19	2	18.80	0	0.00	18.80	2	1,305	0.15%
2019/04/18	5	19.19	1	18.85	18.80	4	1,304	0.31%
2019/04/17	1	19.50	7	19.60	19.40	-6	1,293	-0.46%
2019/04/16	9	20.27	4	19.95	19.90	5	1,263	0.40%
2019/04/15	0	0.00	2	19.55	19.35	-2	1,174	-0.17%
2019/04/12	0	0.00	1	18.85	18.95	-1	1,133	-0.09%
2019/04/11	2	18.45	0	0.00	18.45	2	1,152	0.17%
2019/04/10	1	18.66	0	0.00	18.60	1	1,158	0.09%
2019/04/03	10	19.30	0	0.00	19.20	10	1,162	0.86%
2019/04/02	0	0.00	4	19.40	19.35	-4	1,144	-0.35%
2019/04/01	1	19.30	0	0.00	18.90	1	1,125	0.09%
2019/03/25	0	0.00	91	18.37	18.35	-91	1,122	-8.11%
2019/03/21	5	19.25	5	19.15	19.15	0	1,136	0.00%
2019/03/18	0	19.00	1	19.25	19.10	-1	1,316	-0.08%
2019/03/13	1	18.65	0	0.00	18.65	1	1,366	0.07%
2019/03/11	0	0.00	5	18.85	18.90	-5	1,508	-0.33%
2019/03/08	15	19.06	0	0.00	19.05	15	1,533	0.98%
2019/03/07	75	19.56	0	0.00	18.95	75	1,519	4.94%
2019/03/06	8	19.06	3	19.02	19.70	5	1,483	0.34%
2019/03/05	1	18.50	1	18.50	18.70	0	1,451	0.00%
2019/02/27	1	18.75	0	0.00	18.65	1	1,443	0.07%
2019/02/26	2	18.93	2	19.10	18.80	0	1,483	0.00%
2019/02/25	0	0.00	1	18.70	18.80	-1	1,473	-0.07%
2019/02/21	12	19.39	20	19.14	19.05	-8	1,477	-0.54%
2019/02/20	11	18.98	0	0.00	19.00	11	1,440	0.76%
2019/02/19	1	18.70	0	0.00	18.70	1	1,419	0.07%
2019/02/15	1	18.35	0	0.00	18.30	1	1,458	0.07%
2019/02/13	1	18.70	0	0.00	18.50	1	1,448	0.07%
2019/02/12	0	0.00	1	19.10	18.90	-1	1,434	-0.07%
2019/01/30	4	19.00	2	19.00	18.95	2	1,436	0.14%
2019/01/29	55	18.97	54	18.99	19.25	1	1,394	0.07%
2019/01/28	1	18.05	2	18.08	18.25	-1	1,209	-0.08%
2019/01/25	2	17.70	0	0.00	17.50	2	1,177	0.17%
2019/01/21	1	17.25	0	0.00	17.25	1	1,148	0.09%
2019/01/17	1	17.55	0	0.00	17.40	1	1,149	0.09%
2019/01/14	0	17.60	0	0.00	17.55	0	1,142	0.00%
2019/01/09	0	0.00	100	18.58	18.25	-100	1,133	-8.82%
2019/01/08	1	18.45	0	0.00	18.40	1	1,118	0.09%
2019/01/04	1	17.90	1	18.30	18.15	0	1,106	0.00%
2019/01/03	3	18.73	0	0.00	18.35	3	1,112	0.27%
2019/01/02	101	18.43	3	18.60	18.50	98	1,084	9.04%	大買/
2018/12/24	2	18.55	0	0.00	18.40	2	1,048	0.19%
2018/12/19	18	18.99	18	19.11	18.60	0	1,071	0.00%
2018/12/13	0	0.00	2	19.40	18.80	-2	985	-0.20%
2018/12/12	14	18.94	16	18.96	19.10	-2	940	-0.21%
2018/12/07	2	18.18	2	18.20	18.15	0	756	0.00%
2018/12/05	11	18.16	5	18.50	18.30	6	670	0.89%
2018/12/03	7	17.48	5	17.60	17.25	2	524	0.38%
2018/11/23	3	17.50	3	17.30	16.80	0	478	0.00%
2018/11/14	1	15.95	0	0.00	15.90	1	358	0.28%
2018/11/13	0	0.00	1	15.80	15.80	-1	361	-0.28%
2018/11/05	0	16.25	0	0.00	16.10	0	337	0.00%
2018/10/08	0	17.70	0	0.00	17.35	0	549	0.00%
2018/10/03	0	0.00	1	18.30	18.20	-1	548	-0.18%
2018/09/28	5	18.86	5	18.94	18.95	0	540	0.00%
2018/09/12	0	17.00	0	0.00	16.95	0	640	0.00%
2018/09/07	0	17.30	0	0.00	16.85	0	656	0.00%
2018/09/05	0.1	17.50	0	0.00	17.40	0.1	669	0.01%
2018/08/23	0	0.00	1	17.60	17.70	-1	1,188	-0.08%
2018/08/17	1	18.00	0	0.00	18.00	1	1,182	0.08%
2018/08/02	0	0.00	2	19.35	19.10	-2	1,171	-0.17%
2018/07/26	0	0.00	1	19.55	19.50	-1	1,162	-0.09%
2018/07/24	2	19.65	2	19.55	19.65	0	1,157	0.00%
2018/07/23	2	20.00	0	0.00	19.55	2	1,155	0.17%
2018/07/18	1	20.35	0	0.00	20.05	1	1,039	0.10%
2018/07/16	0	21.00	0	0.00	19.10	0	943	0.00%
2018/07/02	0	0.00	1	20.30	20.00	-1	934	-0.11%
2018/06/29	1	20.15	1	21.15	21.15	0	932	0.00%
2018/06/22	0	0.00	1	19.75	19.55	-1	975	-0.10%
2018/06/21	1	20.10	0	0.00	19.90	1	971	0.10%
2018/06/19	0	19.60	0	0.00	19.60	0	956	0.00%
2018/06/14	1	20.50	0	0.00	20.30	1	940	0.11%
2018/06/12	0	0.00	4	21.10	21.00	-4	925	-0.43%
2018/06/11	0	21.15	2	21.33	21.20	-2	912	-0.22%
2018/06/08	7	22.36	2	22.45	21.55	5	886	0.56%
2018/06/07	6	21.35	6	22.00	22.00	0	731	0.00%
2018/06/05	6	21.42	5	21.20	21.35	1	662	0.15%
2018/06/01	0	0.00	1	18.30	18.60	-1	419	-0.24%
2018/05/31	0	0.00	1	18.25	18.10	-1	415	-0.24%
2018/05/28	0	0.00	1	18.50	18.60	-1	414	-0.24%
2018/05/21	0	0.00	1	18.10	18.00	-1	415	-0.24%
2018/05/15	0	0.00	5	18.56	18.25	-5	424	-1.18%
2018/05/14	0	0.00	1	18.95	19.05	-1	445	-0.22%
2018/05/11	0	0.00	1	18.15	18.10	-1	422	-0.24%
2018/04/17	0	19.95	0	0.00	18.95	0	523	0.00%
2018/04/10	3	19.28	0	0.00	19.30	3	744	0.40%
2018/04/02	5	20.01	3	20.08	19.55	2	732	0.27%
2018/03/31	1	20.60	5	20.48	20.60	-4	702	-0.57%
2018/03/14	2	18.70	0	0.00	18.90	2	609	0.33%
2018/03/12	0	0.00	7	18.96	18.80	-7	611	-1.14%
2018/03/08	0	19.05	0	0.00	18.90	0	621	0.00%
2018/03/06	0	0.00	6	18.55	18.50	-6	633	-0.95%
2018/02/27	2	18.75	0	0.00	18.80	2	661	0.30%
2018/02/09	2	17.15	0	0.00	17.75	2	681	0.29%
2018/02/06	3	18.70	1	19.30	18.30	2	679	0.29%
2018/02/05	3	19.80	0	0.00	19.90	3	654	0.46%
2018/02/02	0	0.00	7	20.71	20.35	-7	656	-1.07%
2018/01/31	2	20.30	0	0.00	20.65	2	661	0.30%
2018/01/29	9	20.44	0	0.00	20.35	9	679	1.32%
2018/01/25	0	0.00	2	20.90	20.80	-2	679	-0.29%
2018/01/22	3	21.00	0	0.00	20.95	3	705	0.43%
2018/01/19	2	21.18	0	0.00	21.00	2	701	0.28%
2018/01/18	1	21.65	0	0.00	21.25	1	693	0.14%
2018/01/16	0	0.00	5	20.90	20.95	-5	646	-0.77%
2018/01/15	0	21.00	0	0.00	20.80	0	644	0.00%
2018/01/08	0	0.00	2	22.70	21.15	-2	636	-0.31%
2018/01/05	6	22.09	11	22.31	21.80	-5	609	-0.82%
2018/01/04	1	20.00	0.3	21.55	21.55	0.7	529	0.13%